Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.46 | 0 | +0.00(+0.00%) | |||
May 22, 2024 | 19.46 | 0 | +0.13(+0.67%) | |||
May 21, 2024 | 19.28 | 19.33 | 19.27 | 19.33 | 20,700 | +0.09(+0.47%) |
May 17, 2024 | 19.24 | 0 | +0.14(+0.73%) | |||
May 16, 2024 | 19.04 | 19.12 | 19.04 | 19.10 | 37,300 | +0.16(+0.84%) |
May 15, 2024 | 18.98 | 18.98 | 18.88 | 18.94 | 431,900 | -0.04(-0.21%) |
May 14, 2024 | 18.98 | 18.98 | 18.97 | 18.98 | 1,336 | -0.30(-1.56%) |
May 13, 2024 | 19.42 | 19.42 | 19.28 | 19.28 | 30,950 | -0.03(-0.16%) |
May 10, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 950 | +0.02(+0.10%) |
May 09, 2024 | 19.25 | 19.29 | 19.24 | 19.29 | 28,700 | -0.09(-0.46%) |
May 07, 2024 | 19.38 | 0 | +0.30(+1.57%) | |||
May 06, 2024 | 18.99 | 19.08 | 18.99 | 19.08 | 3,000 | -0.16(-0.83%) |
May 03, 2024 | 19.23 | 19.24 | 19.23 | 19.24 | 26,300 | +0.11(+0.58%) |
May 02, 2024 | 19.20 | 19.20 | 19.12 | 19.13 | 23,200 | -0.32(-1.65%) |
May 01, 2024 | 19.47 | 19.54 | 19.45 | 19.45 | 370,800 | +0.19(+0.99%) |
Apr 30, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 100 | +0.06(+0.31%) |
Apr 29, 2024 | 19.13 | 19.20 | 19.13 | 19.20 | 800 | -0.20(-1.03%) |
Apr 25, 2024 | 19.40 | 19.40 | 135 | +0.07(+0.36%) | ||
Apr 24, 2024 | 19.20 | 19.34 | 19.20 | 19.33 | 1,000 | +0.05(+0.26%) |
Apr 23, 2024 | 19.27 | 19.28 | 19.27 | 19.28 | 300 | -0.35(-1.78%) |
Apr 22, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 239 | -0.03(-0.15%) |
Apr 19, 2024 | 19.54 | 19.67 | 19.54 | 19.66 | 1,400 | +0.26(+1.34%) |
Apr 18, 2024 | 19.41 | 19.41 | 19.40 | 19.40 | 1,905 | +0.04(+0.21%) |
Apr 17, 2024 | 19.32 | 19.36 | 19.28 | 19.36 | 8,300 | +0.06(+0.31%) |
Apr 16, 2024 | 19.27 | 19.30 | 19.25 | 19.30 | 4,700 | +0.15(+0.78%) |
Apr 15, 2024 | 19.01 | 19.15 | 19.01 | 19.15 | 6,400 | +0.31(+1.65%) |
Apr 12, 2024 | 18.79 | 18.87 | 18.79 | 18.84 | 25,996 | +0.24(+1.29%) |
Apr 11, 2024 | 18.75 | 18.75 | 18.60 | 18.60 | 3,300 | +0.21(+1.14%) |
Apr 09, 2024 | 18.39 | 0 | -0.28(-1.50%) | |||
Apr 08, 2024 | 18.66 | 18.67 | 18.66 | 18.67 | 1,400 | -0.09(-0.48%) |
Apr 05, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 3,712 | +0.00(+0.00%) |
Apr 04, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 272 | +0.06(+0.32%) |
Apr 03, 2024 | 18.69 | 18.70 | 18.69 | 18.70 | 3,676 | -0.10(-0.53%) |
Apr 02, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 550 | +0.34(+1.84%) |
Mar 28, 2024 | 18.46 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 18.50 | 18.50 | 18.46 | 18.46 | 300 | -0.05(-0.27%) |
Mar 26, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 529 | -0.01(-0.05%) |
Mar 25, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 9,515 | +0.24(+1.31%) |
Mar 21, 2024 | 18.28 | 0 | -0.30(-1.61%) | |||
Mar 20, 2024 | 18.80 | 18.80 | 18.58 | 18.58 | 5,100 | -0.22(-1.17%) |
Mar 18, 2024 | 18.80 | 0 | -0.08(-0.42%) | |||
Mar 15, 2024 | 18.87 | 18.88 | 18.87 | 18.88 | 11,110 | +0.09(+0.48%) |
Mar 14, 2024 | 18.60 | 18.80 | 18.60 | 18.79 | 15,781 | +0.34(+1.84%) |
Mar 13, 2024 | 18.45 | 18.47 | 18.45 | 18.45 | 11,600 | -0.11(-0.59%) |
Mar 12, 2024 | 18.58 | 18.58 | 18.56 | 18.56 | 4,255 | +0.11(+0.60%) |
Mar 11, 2024 | 18.34 | 18.45 | 18.34 | 18.45 | 2,200 | +0.10(+0.54%) |
Mar 08, 2024 | 18.33 | 18.35 | 18.33 | 18.35 | 400 | -0.10(-0.54%) |
Mar 07, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 1,000 | -0.14(-0.75%) |
Mar 06, 2024 | 18.60 | 18.60 | 18.55 | 18.59 | 6,600 | -0.02(-0.11%) |
Mar 05, 2024 | 18.57 | 18.61 | 18.57 | 18.61 | 5,594 | +0.18(+0.98%) |
Mar 04, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 105 | +0.06(+0.33%) |